Dark

UBER20261218P85
UBER Dec 18 2026 85.00 Put (UBER261218P00085000)
option OPRA

EOD

Sep 29, 2026

16.28+1.433%(+0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2800	16.2800	16.2800	16.2800	+1.433%	3	517	0.000%
2026-09-25	16.0500	16.0500	16.0500	16.0500	+5.039%	1	517	+1.433%
2026-09-21	15.3500	15.3500	15.2800	15.2800	+1.461%	26	518	+6.545%
2026-09-17	14.9600	15.0600	14.9600	15.0600	-3.462%	7	543	+8.101%
2026-09-10	15.6000	15.6000	15.6000	15.6000	+36.962%	3	538	+4.359%
2026-08-31	11.3900	11.3900	11.3900	11.3900	+25.579%	2	536	+42.932%
2026-08-26	8.4500	9.1100	8.0000	9.0700	-9.300%	6	536	+79.493%
2026-08-24	10.0000	10.0000	10.0000	10.0000	0.000%	4	537	+62.800%
2026-08-21	10.0000	10.0000	10.0000	10.0000	-0.990%	2	537	+62.800%
2026-08-20	9.3000	10.1000	9.3000	10.1000	-7.763%	4	535	+61.188%
2026-08-19	10.9500	10.9500	10.9500	10.9500	+9.500%	1	534	+48.676%
2026-08-11	10.1800	10.1800	10.0000	10.0000	-6.103%	5	534	+62.800%
2026-08-10	11.1800	11.1800	10.6500	10.6500	-15.476%	5	535	+52.864%
2026-08-07	13.1100	13.1100	12.6000	12.6000	-18.552%	2	536	+29.206%
2026-08-03	15.4000	15.4700	15.4000	15.4700	-1.590%	32	537	+5.236%
2026-07-29	15.7200	15.7200	15.7200	15.7200	+18.195%	1	567	+3.562%
2026-07-13	13.3000	13.3000	13.3000	13.3000	-13.916%	1	567	+22.406%
2026-06-30	14.4500	15.4500	14.4500	15.4500	-14.167%	5	567	+5.372%
2026-06-10	17.4800	18.0000	17.4800	18.0000	+2.975%	2	562	-9.556%
2026-05-27	17.4800	17.4800	17.4800	17.4800	+15.992%	1	561	-6.865%
2026-05-21	14.3700	15.0700	14.3700	15.0700	+2.517%	2	560	+8.029%
2026-05-19	14.7000	14.7000	14.7000	14.7000	+8.647%	1	560	+10.748%
2026-05-08	13.6700	13.6700	13.5300	13.5300	+9.201%	46	559	+20.325%
2026-05-06	12.3900	12.3900	12.3900	12.3900	-19.020%	20	528	+31.396%
2026-05-05	15.3000	15.3000	15.3000	15.3000	-1.418%	9	548	+6.405%
2026-04-29	15.5200	15.5200	15.4500	15.5200	+18.473%	29	539	+4.897%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-1.057%	1	540	+24.275%
2026-04-17	13.2400	13.2400	13.2400	13.2400	-10.541%	1	540	+22.961%
2026-04-15	14.8000	14.8000	14.8000	14.8000	-20.216%	2	539	+10.000%
2026-03-27	18.5500	18.5500	18.5500	18.5500	+24.497%	1	541	-12.237%
2026-03-23	14.9000	14.9000	14.9000	14.9000	-9.587%	1	540	+9.262%
2026-03-13	16.4800	16.4800	16.4800	16.4800	+0.672%	1	540	-1.214%
2026-03-12	16.3700	16.3700	16.3700	16.3700	+8.053%	1	539	-0.550%
2026-03-05	15.1500	15.1500	15.1500	15.1500	+5.575%	1	540	+7.459%
2026-03-04	14.3500	14.3500	14.3500	14.3500	-3.691%	1	540	+13.449%
2026-03-03	14.9000	14.9000	14.9000	14.9000	-13.823%	1	541	+9.262%
2026-02-24	18.1200	18.1500	17.2900	17.2900	+2.733%	153	541	-5.842%
2026-02-12	16.8300	16.8300	16.8300	16.8300	-3.442%	7	628	-3.268%
2026-02-11	17.2000	17.4300	17.2000	17.4300	+10.038%	21	628	-6.598%
2026-02-05	15.8300	15.8400	15.4000	15.8400	-7.746%	42	609	+2.778%
2026-02-04	15.4700	17.1700	15.4700	17.1700	+56.233%	53	586	-5.183%
2026-01-21	11.5000	11.5000	10.7500	10.9900	-6.864%	41	536	+48.135%
2026-01-20	12.0000	12.0000	11.8000	11.8000	+8.756%	2	520	+37.966%
2026-01-13	10.8500	10.8500	10.8500	10.8500	+0.277%	1	518	+50.046%
2026-01-12	11.5000	11.5000	10.8200	10.8200	-1.636%	114	517	+50.462%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-3.930%	1	433	+48.000%
2026-01-06	11.5500	11.6000	11.4500	11.4500	-6.224%	10	432	+42.183%
2025-12-30	12.2800	12.2800	12.2100	12.2100	-4.085%	30	426	+33.333%
2025-12-24	12.7000	12.7300	12.6000	12.7300	-1.699%	19	422	+27.887%
2025-12-23	12.2400	13.0000	12.2400	12.9500	+1.172%	23	422	+25.714%
2025-12-22	12.8300	12.8500	12.8000	12.8000	-6.227%	28	405	+27.188%
2025-12-18	13.6500	13.6500	13.6500	13.6500	-1.087%	10	387	+19.267%
2025-12-17	13.9100	13.9300	13.8000	13.8000	+2.985%	4	397	+17.971%
2025-12-16	13.8800	13.8800	13.3500	13.4000	+1.979%	110	415	+21.493%
2025-12-15	12.6700	13.1400	12.6700	13.1400	+5.542%	5	322	+23.896%
2025-12-11	12.4500	12.4500	12.4500	12.4500	+2.978%	1	322	+30.763%
2025-12-10	11.7600	12.0900	11.7500	12.0900	+32.131%	16	321	+34.657%
2025-12-08	9.1500	9.1500	9.1500	9.1500	+1.441%	2	317	+77.923%
2025-12-05	9.0200	9.0200	9.0200	9.0200	-7.010%	6	319	+80.488%
2025-12-03	9.9700	9.9700	9.6400	9.7000	-12.848%	3	319	+67.835%
2025-12-01	11.1300	11.1300	11.1300	11.1300	+1.830%	3	318	+46.271%
2025-11-28	10.9000	10.9300	10.8200	10.9300	-2.844%	4	315	+48.948%
2025-11-26	11.2500	11.2500	11.2500	11.2500	-8.313%	2	314	+44.711%
2025-11-25	12.5400	12.6900	12.2700	12.2700	-0.648%	3	314	+32.681%
2025-11-24	12.5400	12.5600	12.3200	12.3500	-3.966%	13	313	+31.822%
2025-11-21	13.3200	13.3200	12.8600	12.8600	-1.305%	3	310	+26.594%
2025-11-20	12.3600	13.0300	12.3600	13.0300	+24.095%	22	308	+24.942%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+2.539%	10	304	+55.048%
2025-11-18	10.2400	10.2400	10.2400	10.2400	+10.108%	20	300	+58.984%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-5.102%	2	287	+75.054%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+1.660%	5	287	+66.122%
2025-11-04	10.0300	10.0300	9.6400	9.6400	+19.012%	8	282	+68.880%
2025-11-03	8.1500	8.1500	8.1000	8.1000	-13.369%	2	274	+100.988%
2025-10-27	9.3500	9.3500	9.3500	9.3500	-10.952%	2	272	+74.118%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-4.110%	1	272	+55.048%
2025-10-16	10.3000	10.9500	10.3000	10.9500	+10.830%	66	271	+48.676%
2025-10-15	9.4000	9.8800	9.4000	9.8800	+1.542%	3	228	+64.777%
2025-10-13	9.7300	9.7500	9.7300	9.7300	+0.309%	30	226	+67.318%
2025-10-10	9.7000	9.7000	9.7000	9.7000	+4.413%	1	226	+67.835%
2025-10-09	9.1900	9.2900	9.1900	9.2900	+8.275%	2	226	+75.242%
2025-10-08	8.5800	8.5800	8.5800	8.5800	+6.188%	1	227	+89.744%
2025-10-06	8.3500	8.3500	8.0800	8.0800	-6.481%	2	227	+101.485%
2025-09-30	8.8500	8.9500	8.6400	8.6400	+7.329%	43	226	+88.426%
2025-09-29	7.9500	8.0800	7.9500	8.0500	-8.000%	43	226	+102.236%
2025-09-25	8.7500	8.7500	8.7500	8.7500	+8.426%	1	200	+86.057%
2025-09-22	8.0700	8.0700	8.0700	8.0700	-5.059%	1	200	+101.735%
2025-09-19	8.9100	8.9100	8.5000	8.5000	-10.995%	12	200	+91.529%
2025-09-18	9.5000	9.6700	9.4000	9.5500	-5.446%	52	199	+70.471%
2025-09-17	9.5000	10.1500	9.5000	10.1000	+14.903%	38	172	+61.188%
2025-09-16	8.7900	8.7900	8.7900	8.7900	+5.269%	10	166	+85.210%
2025-09-15	8.5500	8.5500	8.3500	8.3500	-7.222%	2	166	+94.970%
2025-09-12	9.1800	9.1800	9.0000	9.0000	-5.263%	3	165	+80.889%
2025-09-10	9.5000	9.5000	9.5000	9.5000	-3.651%	1	167	+71.368%
2025-09-08	10.0000	10.0000	9.8600	9.8600	-10.850%	7	167	+65.112%
2025-09-05	10.9000	11.0600	10.9000	11.0600	+17.660%	2	165	+47.197%
2025-08-28	9.4000	9.4000	9.4000	9.4000	+3.297%	1	165	+73.191%
2025-08-27	9.1000	9.1000	9.1000	9.1000	+1.111%	1	165	+78.901%
2025-08-26	9.0000	9.0000	9.0000	9.0000	-7.692%	2	166	+80.889%
2025-08-21	9.7500	9.7500	9.7500	9.7500	+1.563%	1	166	+66.974%
2025-08-20	9.6000	9.6000	9.6000	9.6000	-1.538%	1	166	+69.583%
2025-08-15	9.7500	9.7500	9.7500	9.7500	-3.465%	1	166	+66.974%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-0.493%	7	166	+61.188%
2025-08-12	10.1500	10.1500	10.1500	10.1500	-2.404%	8	166	+60.394%
2025-08-11	10.4500	10.4500	10.4000	10.4000	-0.952%	10	166	+56.538%
2025-08-07	10.5000	10.5000	10.5000	10.5000	-8.696%	3	166	+55.048%
2025-08-06	11.5000	11.5000	11.5000	11.5000	-2.542%	1	166	+41.565%
2025-07-31	11.8000	11.8000	11.8000	11.8000	+4.332%	19	165	+37.966%
2025-07-28	11.3100	11.3100	11.3100	11.3100	+19.430%	10	146	+43.943%
2025-07-14	9.4700	9.4700	9.4700	9.4700	-9.378%	10	156	+71.911%
2025-07-11	10.4500	10.4500	10.4500	10.4500	+5.769%	2	146	+55.789%
2025-07-08	10.2800	10.2800	9.8700	9.8800	-16.695%	3	148	+64.777%
2025-07-01	11.8500	11.8600	11.8500	11.8600	+3.130%	41	149	+37.268%
2025-06-30	11.5000	11.5000	11.5000	11.5000	-7.258%	5	108	+41.565%
2025-06-27	12.4000	12.4000	12.4000	12.4000	+5.532%	1	113	+31.290%
2025-06-26	11.7500	11.7500	11.7500	11.7500	-4.858%	1	112	+38.553%
2025-06-24	12.3500	12.3500	12.3500	12.3500	-16.158%	10	113	+31.822%
2025-06-02	14.7300	14.7300	14.7300	14.7300	-4.968%	1	103	+10.523%
2025-05-30	15.5000	15.5000	15.5000	15.5000	+17.871%	8	103	+5.032%
2025-05-27	13.1500	13.1500	13.1500	13.1500	-1.572%	51	100	+23.802%
2025-05-21	13.2900	13.3600	13.2900	13.3600	-5.248%	4	49	+21.856%
2025-05-12	14.1000	14.1000	14.1000	14.1000	-7.420%	5	49	+15.461%
2025-05-08	15.2300	15.2300	15.2300	15.2300	-1.551%	1	49	+6.894%
2025-05-05	15.4700	15.4700	15.4700	15.4700	+3.133%	1	48	+5.236%
2025-05-02	15.0000	15.0000	15.0000	15.0000	-10.555%	4	47	+8.533%
2025-04-30	17.2500	17.2500	16.7700	16.7700	-11.270%	2	49	-2.922%
2025-04-17	19.3000	19.3000	18.9000	18.9000	-12.378%	8	59	-13.862%
2025-04-10	21.7000	21.7000	21.5700	21.5700	+24.323%	2	59	-24.525%
2025-02-11	17.3500	17.3500	17.3500	17.3500	-33.779%	2	57	-6.167%
2024-12-18	26.2000	26.2000	26.2000	26.2000	+22.717%	10	55	-37.863%
2024-10-31	21.3500	21.3500	21.3500	21.3500	-3.612%	5	45	-23.747%
2024-06-17	22.1500	22.1500	22.1500	22.1500	-0.983%	1	41	-26.501%
2024-06-14	22.3700	22.3700	22.3700	22.3700	-0.356%	2	40	-27.224%
2024-06-10	22.4500	22.4500	22.4500	22.4500	-9.839%	6	39	-27.483%
2024-05-30	24.9000	24.9000	24.9000	24.9000	+4.184%	7	33	-34.618%
2024-04-22	23.7000	23.9000	23.7000	23.9000	+8.145%	31	39	-31.883%
2024-04-18	22.1000	22.1000	22.1000	22.1000	+6.506%	3	15	-26.335%
2024-02-20	20.7500	20.7500	20.7500	20.7500	+0.728%	5	12	-21.542%
2024-02-14	20.3300	20.6000	20.3300	20.6000	-17.600%	7	7	-20.971%
2024-01-29	25.0000	25.0000	25.0000	25.0000	0.000%	4	4	-34.880%

.dark-mode .ktftF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktftF0{ color: #333333; background-color: white; border: 2px solid #333333; }UBER20261218P85UBER Dec 18 2026 85.00 Put (UBER261218P00085000)option OPRA

UBER20261218P85
UBER Dec 18 2026 85.00 Put (UBER261218P00085000)
option OPRA